KPITTECH

Kpit Technologies Limited

1220.5 -46.50 (-3.67%)

L: 1213.4 H: 1261.4

Back to Option Chain

Historical option data for KPITTECH
08 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

KPITTECH 30-DEC-2025 1220 CE
Delta: 0.55 Vega: 1.18 Theta: -0.82 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1220.50	32.1 ₹ 12,840	-27.9 -11160.00	23.84	195 78,000	51 20,400	178 71,200
5 Dec	1267.00	60 ₹ 24,000	-5.65 -2260.00	21.46	8 3,200	-2 -800	127 50,800
4 Dec	1269.80	65.65 ₹ 26,260	6.05 2420.00	22.31	17 6,800	5 2,000	130 52,000
3 Dec	1258.70	60 ₹ 24,000	1.2 480.00	22.95	31 12,400	-9 -3,600	125 50,000
2 Dec	1253.50	60.45 ₹ 24,180	-2.9 -1160.00	24.67	90 36,000	-16 -6,400	135 54,000
1 Dec	1258.20	61.25 ₹ 24,500	24.85 9940.00	23.07	600 2,40,000	-124 -49,600	153 61,200
28 Nov	1222.40	35.8 ₹ 14,320	-1.65 -660.00	20.43	618 2,47,200	-18 -7,200	284 1,13,600
27 Nov	1218.90	38.15 ₹ 15,260	8.9 3560.00	22.61	1,028 4,11,200	113 45,200	302 1,20,800
26 Nov	1194.90	28.4 ₹ 11,360	4.45 1780.00	23.95	273 1,09,200	-3 -1,200	189 75,600
25 Nov	1172.00	24.4 ₹ 9,760	-9.35 -3740.00	27.06	152 60,800	6 2,400	191 76,400
24 Nov	1198.20	31.55 ₹ 12,620	6.25 2500.00	24.87	314 1,25,600	50 20,000	185 74,000

21 Nov	1168.90	26.85 ₹ 10,740	-13.5 -5400.00	27.39	110 44,000	61 24,400	135 54,000
20 Nov	1196.60	40.3 ₹ 16,120	-4.8 -1920.00	27.43	145 58,000	29 11,600	73 29,200
19 Nov	1203.10	45.3 ₹ 18,120	5.2 2080.00	28.25	35 14,000	15 6,000	40 16,000
18 Nov	1195.10	40.2 ₹ 16,080	-10.5 -4200.00	27.78	41 16,400	3 1,200	24 9,600
17 Nov	1216.00	50.7 ₹ 20,280	-3.25 -1300.00	27.07	5 2,000	-1 -400	20 8,000
14 Nov	1222.20	53.95 ₹ 21,580	-11.05 -4420.00	26.98	5 2,000	-4 -1,600	22 8,800
13 Nov	1238.70	65 ₹ 26,000	3.9 1560.00	27.92	3 1,200	-2 -800	26 10,400
12 Nov	1244.30	61.1 ₹ 24,440	8.55 3420.00	21.78	12 4,800	6 2,400	28 11,200
11 Nov	1212.50	52.55 ₹ 21,020	-27.1 -10840.00	29.44	23 9,200	20 8,000	20 8,000
10 Nov	1192.90	79.65 ₹ 31,860	0 0.00	0.94	0 0	0 0	0 0
6 Nov	1159.20	79.65 ₹ 31,860	0 0.00	2.80	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1220 expiring on 30DEC2025

Delta for 1220 CE is 0.55

Historical price for 1220 CE is as follows

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 32.1, which was -27.9 lower than the previous day. The implied volatity was 23.84, the open interest changed by 51 which increased total open position to 178

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 60, which was -5.65 lower than the previous day. The implied volatity was 21.46, the open interest changed by -2 which decreased total open position to 127

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 65.65, which was 6.05 higher than the previous day. The implied volatity was 22.31, the open interest changed by 5 which increased total open position to 130

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 60, which was 1.2 higher than the previous day. The implied volatity was 22.95, the open interest changed by -9 which decreased total open position to 125

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 60.45, which was -2.9 lower than the previous day. The implied volatity was 24.67, the open interest changed by -16 which decreased total open position to 135

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 61.25, which was 24.85 higher than the previous day. The implied volatity was 23.07, the open interest changed by -124 which decreased total open position to 153

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 35.8, which was -1.65 lower than the previous day. The implied volatity was 20.43, the open interest changed by -18 which decreased total open position to 284

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 38.15, which was 8.9 higher than the previous day. The implied volatity was 22.61, the open interest changed by 113 which increased total open position to 302

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 28.4, which was 4.45 higher than the previous day. The implied volatity was 23.95, the open interest changed by -3 which decreased total open position to 189

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 24.4, which was -9.35 lower than the previous day. The implied volatity was 27.06, the open interest changed by 6 which increased total open position to 191

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 31.55, which was 6.25 higher than the previous day. The implied volatity was 24.87, the open interest changed by 50 which increased total open position to 185

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 26.85, which was -13.5 lower than the previous day. The implied volatity was 27.39, the open interest changed by 61 which increased total open position to 135

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 40.3, which was -4.8 lower than the previous day. The implied volatity was 27.43, the open interest changed by 29 which increased total open position to 73

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 45.3, which was 5.2 higher than the previous day. The implied volatity was 28.25, the open interest changed by 15 which increased total open position to 40

On 18 Nov KPITTECH was trading at 1195.10. The strike last trading price was 40.2, which was -10.5 lower than the previous day. The implied volatity was 27.78, the open interest changed by 3 which increased total open position to 24

On 17 Nov KPITTECH was trading at 1216.00. The strike last trading price was 50.7, which was -3.25 lower than the previous day. The implied volatity was 27.07, the open interest changed by -1 which decreased total open position to 20

On 14 Nov KPITTECH was trading at 1222.20. The strike last trading price was 53.95, which was -11.05 lower than the previous day. The implied volatity was 26.98, the open interest changed by -4 which decreased total open position to 22

On 13 Nov KPITTECH was trading at 1238.70. The strike last trading price was 65, which was 3.9 higher than the previous day. The implied volatity was 27.92, the open interest changed by -2 which decreased total open position to 26

On 12 Nov KPITTECH was trading at 1244.30. The strike last trading price was 61.1, which was 8.55 higher than the previous day. The implied volatity was 21.78, the open interest changed by 6 which increased total open position to 28

On 11 Nov KPITTECH was trading at 1212.50. The strike last trading price was 52.55, which was -27.1 lower than the previous day. The implied volatity was 29.44, the open interest changed by 20 which increased total open position to 20

On 10 Nov KPITTECH was trading at 1192.90. The strike last trading price was 79.65, which was 0 lower than the previous day. The implied volatity was 0.94, the open interest changed by 0 which decreased total open position to 0

On 6 Nov KPITTECH was trading at 1159.20. The strike last trading price was 79.65, which was 0 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0

KPITTECH 30DEC2025 1220 PE
Delta: -0.45 Vega: 1.19 Theta: -0.59 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
8 Dec	1220.50	29.45 ₹ 11,780	16.6 6640.00	27.62	318 1,27,200	29 11,600	155 62,000
5 Dec	1267.00	12.85 ₹ 5,140	-0.55 -220.00	24.75	55 22,000	18 7,200	128 51,200
4 Dec	1269.80	13.6 ₹ 5,440	-3.65 -1460.00	26.29	127 50,800	9 3,600	110 44,000
3 Dec	1258.70	17.55 ₹ 7,020	-1 -400.00	27.19	152 60,800	-2 -800	101 40,400
2 Dec	1253.50	17.95 ₹ 7,180	0.3 120.00	26.36	287 1,14,800	-18 -7,200	105 42,000
1 Dec	1258.20	18.95 ₹ 7,580	-15 -6000.00	27.46	313 1,25,200	7 2,800	122 48,800
28 Nov	1222.40	33.6 ₹ 13,440	-2.65 -1060.00	27.43	156 62,400	32 12,800	115 46,000
27 Nov	1218.90	35.45 ₹ 14,180	-12.65 -5060.00	27.64	205 82,000	42 16,800	78 31,200
26 Nov	1194.90	47.25 ₹ 18,900	-12.75 -5100.00	27.18	31 12,400	6 2,400	38 15,200
25 Nov	1172.00	60 ₹ 24,000	-10.65 -4260.00	26.88	31 12,400	5 2,000	35 14,000
24 Nov	1198.20	69 ₹ 27,600	17 6800.00	-	0 0	23 9,200	0 0
21 Nov	1168.90	69 ₹ 27,600	17 6800.00	31.54	31 12,400	23 9,200	30 12,000
20 Nov	1196.60	52 ₹ 20,800	1.5 600.00	30.58	13 5,200	6 2,400	7 2,800
19 Nov	1203.10	50.5 ₹ 20,200	-46.05 -18420.00	-	0 0	0 0	0 0
18 Nov	1195.10	50.5 ₹ 20,200	-46.05 -18420.00	-	0 0	0 0	0 0
17 Nov	1216.00	50.5 ₹ 20,200	-46.05 -18420.00	-	0 0	1 400	0 0
14 Nov	1222.20	50.5 ₹ 20,200	-46.05 -18420.00	34.45	1 400	0 0	0 0
13 Nov	1238.70	96.55 ₹ 38,620	0 0.00	1.93	0 0	0 0	0 0
12 Nov	1244.30	96.55 ₹ 38,620	0 0.00	2.49	0 0	0 0	0 0
11 Nov	1212.50	96.55 ₹ 38,620	0 0.00	0.22	0 0	0 0	0 0
10 Nov	1192.90	96.55 ₹ 38,620	0 0.00	-	0 0	0 0	0 0
6 Nov	1159.20	96.55 ₹ 38,620	0 0.00	-	0 0	0 0	0 0

For Kpit Technologies Limited - strike price 1220 expiring on 30DEC2025

Delta for 1220 PE is -0.45

Historical price for 1220 PE is as follows

On 8 Dec KPITTECH was trading at 1220.50. The strike last trading price was 29.45, which was 16.6 higher than the previous day. The implied volatity was 27.62, the open interest changed by 29 which increased total open position to 155

On 5 Dec KPITTECH was trading at 1267.00. The strike last trading price was 12.85, which was -0.55 lower than the previous day. The implied volatity was 24.75, the open interest changed by 18 which increased total open position to 128

On 4 Dec KPITTECH was trading at 1269.80. The strike last trading price was 13.6, which was -3.65 lower than the previous day. The implied volatity was 26.29, the open interest changed by 9 which increased total open position to 110

On 3 Dec KPITTECH was trading at 1258.70. The strike last trading price was 17.55, which was -1 lower than the previous day. The implied volatity was 27.19, the open interest changed by -2 which decreased total open position to 101

On 2 Dec KPITTECH was trading at 1253.50. The strike last trading price was 17.95, which was 0.3 higher than the previous day. The implied volatity was 26.36, the open interest changed by -18 which decreased total open position to 105

On 1 Dec KPITTECH was trading at 1258.20. The strike last trading price was 18.95, which was -15 lower than the previous day. The implied volatity was 27.46, the open interest changed by 7 which increased total open position to 122

On 28 Nov KPITTECH was trading at 1222.40. The strike last trading price was 33.6, which was -2.65 lower than the previous day. The implied volatity was 27.43, the open interest changed by 32 which increased total open position to 115

On 27 Nov KPITTECH was trading at 1218.90. The strike last trading price was 35.45, which was -12.65 lower than the previous day. The implied volatity was 27.64, the open interest changed by 42 which increased total open position to 78

On 26 Nov KPITTECH was trading at 1194.90. The strike last trading price was 47.25, which was -12.75 lower than the previous day. The implied volatity was 27.18, the open interest changed by 6 which increased total open position to 38

On 25 Nov KPITTECH was trading at 1172.00. The strike last trading price was 60, which was -10.65 lower than the previous day. The implied volatity was 26.88, the open interest changed by 5 which increased total open position to 35

On 24 Nov KPITTECH was trading at 1198.20. The strike last trading price was 69, which was 17 higher than the previous day. The implied volatity was -, the open interest changed by 23 which increased total open position to 0

On 21 Nov KPITTECH was trading at 1168.90. The strike last trading price was 69, which was 17 higher than the previous day. The implied volatity was 31.54, the open interest changed by 23 which increased total open position to 30

On 20 Nov KPITTECH was trading at 1196.60. The strike last trading price was 52, which was 1.5 higher than the previous day. The implied volatity was 30.58, the open interest changed by 6 which increased total open position to 7

On 19 Nov KPITTECH was trading at 1203.10. The strike last trading price was 50.5, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov KPITTECH was trading at 1195.10. The strike last trading price was 50.5, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov KPITTECH was trading at 1216.00. The strike last trading price was 50.5, which was -46.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov KPITTECH was trading at 1222.20. The strike last trading price was 50.5, which was -46.05 lower than the previous day. The implied volatity was 34.45, the open interest changed by 0 which decreased total open position to 0

On 13 Nov KPITTECH was trading at 1238.70. The strike last trading price was 96.55, which was 0 lower than the previous day. The implied volatity was 1.93, the open interest changed by 0 which decreased total open position to 0

On 12 Nov KPITTECH was trading at 1244.30. The strike last trading price was 96.55, which was 0 lower than the previous day. The implied volatity was 2.49, the open interest changed by 0 which decreased total open position to 0

On 11 Nov KPITTECH was trading at 1212.50. The strike last trading price was 96.55, which was 0 lower than the previous day. The implied volatity was 0.22, the open interest changed by 0 which decreased total open position to 0

On 10 Nov KPITTECH was trading at 1192.90. The strike last trading price was 96.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov KPITTECH was trading at 1159.20. The strike last trading price was 96.55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for KPITTECH

KPITTECH

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD